Ionic Rare EARTHS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.007	0.007	0.006	0.007	0.210	470,108
2024-11-28	0.007	0.007	0.007	0.007	0.210	277,844
2024-11-27	0.007	0.007	0.006	0.006	0.180	89,617
2024-11-26	0.007	0.007	0.007	0.007	0.210	978,352
2024-11-25	0.009	0.009	0.009	0.009	0.270	0
2024-11-22	0.009	0.009	0.009	0.009	0.270	0
2024-11-21	0.010	0.010	0.009	0.009	0.270	372,524
2024-11-20	0.010	0.010	0.009	0.009	0.270	121,341
2024-11-19	0.009	0.010	0.009	0.010	0.300	186,602
2024-11-18	0.010	0.011	0.009	0.009	0.270	608,751
2024-11-15	0.010	0.010	0.009	0.009	0.270	46,802
2024-11-14	0.009	0.010	0.009	0.010	0.300	100,184
2024-11-13	0.010	0.010	0.009	0.010	0.300	13,002
2024-11-12	0.011	0.011	0.009	0.010	0.300	307,874
2024-11-11	0.011	0.011	0.010	0.011	0.330	30,333
2024-11-08	0.010	0.011	0.010	0.010	0.300	208,999
2024-11-07	0.009	0.010	0.009	0.010	0.300	465,725
2024-11-06	0.010	0.010	0.009	0.010	0.285	102,466
2024-11-05	0.009	0.009	0.009	0.009	0.270	300
2024-11-04	0.009	0.009	0.009	0.009	0.270	43,816
2024-11-01	0.010	0.010	0.009	0.010	0.285	36,981
2024-10-31	0.010	0.010	0.010	0.010	0.285	23,988
2024-10-30	0.010	0.010	0.009	0.010	0.300	22,188
2024-10-29	0.009	0.010	0.009	0.010	0.300	77,765
2024-10-28	0.009	0.010	0.009	0.010	0.300	42,813
2024-10-25	0.010	0.010	0.009	0.009	0.270	9,275
2024-10-24	0.009	0.010	0.009	0.010	0.285	22,849
2024-10-23	0.010	0.010	0.010	0.010	0.285	5,692
2024-10-22	0.009	0.009	0.009	0.009	0.270	10,075
2024-10-21	0.010	0.010	0.009	0.009	0.270	68,841
2024-10-18	0.010	0.010	0.009	0.010	0.300	100,771
2024-10-17	0.011	0.011	0.010	0.010	0.300	156,711
2024-10-16	0.011	0.011	0.010	0.010	0.300	35,599
2024-10-15	0.011	0.011	0.010	0.010	0.300	181,246
2024-10-14	0.012	0.012	0.011	0.011	0.330	108,807
2024-10-11	0.012	0.012	0.012	0.012	0.360	151,483
2024-10-10	0.011	0.012	0.011	0.012	0.360	131,385
2024-10-09	0.010	0.012	0.010	0.011	0.330	251,087
2024-10-08	0.010	0.011	0.010	0.010	0.300	565,927
2024-10-07	0.010	0.010	0.009	0.010	0.300	30,205
2024-10-04	0.009	0.010	0.009	0.010	0.300	138,683
2024-10-03	0.009	0.009	0.008	0.009	0.270	120,148
2024-10-02	0.008	0.009	0.008	0.009	0.270	70,505
2024-10-01	0.009	0.009	0.008	0.009	0.270	243,285
2024-09-30	0.008	0.009	0.008	0.008	0.240	78,072
2024-09-27	0.008	0.008	0.007	0.008	0.240	97,909
2024-09-26	0.008	0.008	0.008	0.008	0.240	165,135
2024-09-25	0.008	0.008	0.008	0.008	0.240	116,840
2024-09-24	0.008	0.009	0.007	0.008	0.240	153,830
2024-09-23	0.008	0.009	0.008	0.008	0.240	35,594
2024-09-20	0.009	0.009	0.008	0.008	0.240	32,809
2024-09-19	0.009	0.009	0.008	0.008	0.240	107,987
2024-09-18	0.008	0.009	0.008	0.008	0.240	36,776
2024-09-17	0.009	0.009	0.008	0.008	0.240	16,961
2024-09-16	0.009	0.009	0.008	0.008	0.240	94,681
2024-09-13	0.008	0.008	0.007	0.008	0.240	224,697
2024-09-12	0.007	0.008	0.007	0.007	0.210	83,669
2024-09-11	0.007	0.007	0.006	0.007	0.210	174,570
2024-09-10	0.006	0.007	0.006	0.006	0.180	340,720
2024-09-09	0.005	0.006	0.005	0.006	0.180	669,443

← NewerPage 9 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.